Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

985

899

31.80

Date	Time	Volume	Order Volume	Price
22/07/2025	21:56:45.437	469		31.80
			469	31.80
			269	31.80
			200	31.80
22/07/2025	21:54:19.224	60		31.795
			60	31.795
			60	31.795
22/07/2025	21:52:32.461	99		31.86
			99	31.86
			99	31.86
22/07/2025	21:51:59.956	3		31.855
			3	31.855
			3	31.855
22/07/2025	21:45:47.744	177		31.865
			177	31.865
			177	31.865
22/07/2025	21:41:43.420	5		31.815
			5	31.815
			5	31.815
22/07/2025	21:39:36.177	55		31.83
			39	31.83
			55	31.83
			16	31.83
22/07/2025	21:37:09.023	6		31.89
			6	31.89
			6	31.89
22/07/2025	21:31:06.453	150		31.87
			150	31.87
			150	31.87
22/07/2025	21:30:40.775	60		31.87
			60	31.87
			60	31.87
22/07/2025	21:21:54.296	20		31.81
			20	31.81
			20	31.81
22/07/2025	21:21:54.009	50		31.87
			50	31.87
			50	31.87
22/07/2025	21:21:51.785	6		31.87
			6	31.87
			6	31.87
22/07/2025	21:16:20.599	150		31.865
			150	31.865
			150	31.865
22/07/2025	21:10:59.338	1		31.89
			1	31.89
			1	31.89
22/07/2025	21:06:30.390	10		31.825
			10	31.825
			10	31.825
22/07/2025	21:05:54.259	1		31.885
			1	31.885
			1	31.885
22/07/2025	20:57:16.738	4		31.885
			4	31.885
			4	31.885
22/07/2025	20:56:38.971	1		31.88
			1	31.88
			1	31.88
22/07/2025	20:56:14.961	150		31.82
			150	31.82
			150	31.82
22/07/2025	20:56:14.535	5		31.88
			5	31.88
			5	31.88
22/07/2025	20:55:20.183	170		31.825
			170	31.825
			170	31.825
22/07/2025	20:52:08.305	100		31.885
			100	31.885
			100	31.885
22/07/2025	20:51:39.678	30		31.885
			30	31.885
			30	31.885
22/07/2025	20:50:08.782	220		31.815
			220	31.815
			220	31.815
22/07/2025	20:44:59.433	20		31.82
			20	31.82
			20	31.82
22/07/2025	20:41:28.438	33		31.83
			33	31.83
			33	31.83
22/07/2025	20:39:24.402	1		31.83
			1	31.83
			1	31.83
22/07/2025	20:32:06.737	4		31.815
			4	31.815
			4	31.815
22/07/2025	20:30:30.559	3		31.865
			3	31.865
			3	31.865
22/07/2025	20:30:00.756	4		31.865
			4	31.865
			4	31.865
22/07/2025	20:29:04.359	41		31.81
			41	31.81
			41	31.81
22/07/2025	20:25:41.379	30		31.805
			30	31.805
			30	31.805
22/07/2025	20:22:39.352	1		31.865
			1	31.865
			1	31.865
22/07/2025	20:22:10.168	16		31.81
			16	31.81
			16	31.81
22/07/2025	20:21:48.136	16		31.855
			16	31.855
			16	31.855
22/07/2025	20:21:26.141	100		31.79
			100	31.79
			100	31.79
22/07/2025	20:19:16.742	3		31.78
			3	31.78
			3	31.78
22/07/2025	20:18:45.442	10		31.835
			10	31.835
			10	31.835
22/07/2025	20:18:40.613	50		31.775
			50	31.775
			50	31.775
22/07/2025	20:18:35.386	15		31.835
			15	31.835
			15	31.835
22/07/2025	20:15:00.849	7		31.88
			7	31.88
			7	31.88
22/07/2025	20:14:31.070	4		31.875
			4	31.875
			4	31.875
22/07/2025	20:13:28.799	243		31.825
			243	31.825
			243	31.825
22/07/2025	20:10:39.757	1		31.895
			1	31.895
			1	31.895
22/07/2025	20:08:48.759	4		31.89
			4	31.89
			4	31.89
22/07/2025	20:00:07.877	63		31.84
			63	31.84
			63	31.84
22/07/2025	19:57:56.242	3		31.90
			3	31.90
			3	31.90
22/07/2025	19:57:21.116	16		31.84
			16	31.84
			16	31.84
22/07/2025	19:56:49.709	2		31.905
			2	31.905
			2	31.905
22/07/2025	19:53:42.731	2		31.845
			2	31.845
			2	31.845
22/07/2025	19:53:39.099	1		31.905
			1	31.905
			1	31.905
22/07/2025	19:52:51.902	4		31.835
			4	31.835
			4	31.835
22/07/2025	19:51:47.282	3		31.84
			1	31.84
			2	31.84
			3	31.84
22/07/2025	19:51:13.272	207		31.90
			207	31.90
			207	31.90
22/07/2025	19:47:25.729	2		31.91
			2	31.91
			2	31.91
22/07/2025	19:46:16.699	2		31.905
			2	31.905
			2	31.905
22/07/2025	19:45:57.976	37		31.90
			37	31.90
			37	31.90
22/07/2025	19:44:39.083	19		31.85
			19	31.85
			19	31.85
22/07/2025	19:41:49.059	20		31.91
			20	31.91
			20	31.91
22/07/2025	19:41:45.659	11		31.91
			11	31.91
			11	31.91
22/07/2025	19:38:39.249	1		31.94
			1	31.94
			1	31.94
22/07/2025	19:37:11.853	4		31.945
			4	31.945
			4	31.945
22/07/2025	19:35:13.735	3		31.94
			3	31.94
			3	31.94
22/07/2025	19:29:43.963	32		31.94
			32	31.94
			32	31.94
22/07/2025	19:25:08.378	31		31.89
			31	31.89
			31	31.89
22/07/2025	19:23:47.058	1 729		31.895
			1 729	31.895
			1 729	31.895
22/07/2025	19:20:48.297	3		31.88
			3	31.88
			3	31.88
22/07/2025	19:19:47.635	3		31.815
			3	31.815
			3	31.815
22/07/2025	19:19:26.301	1		31.875
			1	31.875
			1	31.875
22/07/2025	19:18:19.404	4		31.87
			4	31.87
			4	31.87
22/07/2025	19:16:55.850	1		31.865
			1	31.865
			1	31.865
22/07/2025	19:16:30.684	4		31.875
			4	31.875
			4	31.875
22/07/2025	19:15:30.201	26		31.81
			26	31.81
			26	31.81
22/07/2025	19:14:03.048	10		31.86
			10	31.86
			10	31.86
22/07/2025	19:13:34.175	4		31.86
			4	31.86
			4	31.86
22/07/2025	19:09:39.075	2		31.86
			2	31.86
			2	31.86
22/07/2025	19:09:12.720	1		31.79
			1	31.79
			1	31.79
22/07/2025	19:08:59.338	4		31.795
			4	31.795
			4	31.795
22/07/2025	19:06:14.335	9		31.865
			9	31.865
			9	31.865
22/07/2025	19:05:58.258	35		31.80
			35	31.80
			35	31.80
22/07/2025	19:02:47.296	33		31.80
			33	31.80
			33	31.80
22/07/2025	19:00:34.161	34		31.845
			34	31.845
			34	31.845
22/07/2025	18:56:30.777	20		31.84
			20	31.84
			20	31.84
22/07/2025	18:55:47.980	50		31.84
			50	31.84
			50	31.84
22/07/2025	18:48:44.789	97		31.75
			97	31.75
			97	31.75
22/07/2025	18:47:04.002	1		31.80
			1	31.80
			1	31.80
22/07/2025	18:46:17.344	3		31.73
			3	31.73
			3	31.73
22/07/2025	18:45:47.467	2		31.80
			2	31.80
			2	31.80
22/07/2025	18:43:40.916	6		31.785
			6	31.785
			6	31.785
22/07/2025	18:43:15.162	2		31.795
			2	31.795
			2	31.795
22/07/2025	18:42:20.725	16		31.785
			16	31.785
			16	31.785
22/07/2025	18:39:38.639	31		31.745
			31	31.745
			31	31.745
22/07/2025	18:37:37.906	31		31.815
			31	31.815
			31	31.815
22/07/2025	18:37:23.547	4		31.82
			4	31.82
			4	31.82
22/07/2025	18:36:54.170	10		31.81
			10	31.81
			10	31.81
22/07/2025	18:36:22.557	1		31.81
			1	31.81
			1	31.81
22/07/2025	18:35:26.985	20		31.75
			20	31.75
			20	31.75
22/07/2025	18:34:54.131	1 500		31.755
			1 500	31.755
			1 500	31.755
22/07/2025	18:31:44.007	1 539		31.765
			1 539	31.765
			1 539	31.765
22/07/2025	18:31:19.859	200		31.81
			200	31.81
			200	31.81
22/07/2025	18:30:41.178	16		31.81
			16	31.81
			16	31.81
22/07/2025	18:30:08.503	50		31.74
			50	31.74
			50	31.74
22/07/2025	18:29:28.676	10		31.795
			10	31.795
			5	31.795
			5	31.795
22/07/2025	18:28:49.402	60		31.74
			60	31.74
			60	31.74
22/07/2025	18:25:57.761	16		31.845
			16	31.845
			16	31.845
22/07/2025	18:24:17.938	3		31.815
			3	31.815
			3	31.815
22/07/2025	18:24:10.603	4		31.875
			4	31.875
			4	31.875
22/07/2025	18:21:42.314	15		31.875
			15	31.875
			15	31.875
22/07/2025	18:21:40.294	4		31.87
			4	31.87
			4	31.87
22/07/2025	18:17:56.341	4		31.895
			4	31.895
			4	31.895
22/07/2025	18:17:15.589	4		31.83
			4	31.83
			4	31.83
22/07/2025	18:15:23.816	7		31.81
			7	31.81
			7	31.81
22/07/2025	18:14:11.297	4		31.85
			4	31.85
			4	31.85
22/07/2025	18:12:52.407	7		31.855
			7	31.855
			7	31.855
22/07/2025	18:12:46.347	50		31.855
			50	31.855
			50	31.855
22/07/2025	18:12:15.578	1		31.80
			1	31.80
			1	31.80
22/07/2025	18:10:42.713	529		31.82
			529	31.82
			529	31.82
22/07/2025	18:08:02.739	250		31.885
			250	31.885
			250	31.885
22/07/2025	18:06:25.937	158		31.90
			158	31.90
			158	31.90
22/07/2025	18:05:54.431	89		31.905
			89	31.905
			89	31.905
22/07/2025	18:05:41.190	4		31.845
			4	31.845
			4	31.845
22/07/2025	18:04:51.093	3		31.895
			3	31.895
			3	31.895
22/07/2025	18:04:14.941	2		31.895
			2	31.895
			2	31.895
22/07/2025	18:00:38.408	14		31.835
			14	31.835
			14	31.835
22/07/2025	17:59:38.467	161		31.83
			149	31.83
			161	31.83
			12	31.83
22/07/2025	17:57:27.364	20		31.905
			20	31.905
			20	31.905
22/07/2025	17:56:33.188	1 787		31.91
			1 787	31.91
			1 787	31.91
22/07/2025	17:50:08.918	1		31.95
			1	31.95
			1	31.95
22/07/2025	17:48:18.971	7		31.96
			7	31.96
			7	31.96
22/07/2025	17:48:09.925	4		31.915
			4	31.915
			4	31.915
22/07/2025	17:46:10.092	63		31.94
			63	31.94
			63	31.94
22/07/2025	17:45:46.854	1		31.865
			1	31.865
			1	31.865
22/07/2025	17:45:46.151	5		31.925
			5	31.925
			5	31.925
22/07/2025	17:44:50.703	13		31.925
			13	31.925
			13	31.925
22/07/2025	17:43:27.620	3		31.935
			3	31.935
			3	31.935
22/07/2025	17:42:24.918	47		31.89
			47	31.89
			47	31.89
22/07/2025	17:40:50.677	4		31.95
			4	31.95
			4	31.95
22/07/2025	17:40:23.720	1		31.94
			1	31.94
			1	31.94
22/07/2025	17:40:13.238	400		31.88
			250	31.88
			150	31.88
			400	31.88
22/07/2025	17:39:06.313	2		31.945
			2	31.945
			2	31.945
22/07/2025	17:38:47.409	156		31.95
			156	31.95
			156	31.95
22/07/2025	17:36:35.329	5		31.94
			5	31.94
			5	31.94
22/07/2025	17:36:22.654	1		31.88
			1	31.88
			1	31.88
22/07/2025	17:36:17.450	12		31.88
			12	31.88
			12	31.88
22/07/2025	17:35:05.904	42		31.97
			8	31.97
			34	31.97
			42	31.97
22/07/2025	17:31:37.561	18		31.945
			18	31.945
			18	31.945
22/07/2025	17:30:46.234	288		31.92
			288	31.92
			288	31.92
22/07/2025	17:30:28.050	22		31.92
			22	31.92
			22	31.92
22/07/2025	17:30:27.966	26		31.915
			26	31.915
			26	31.915
22/07/2025	17:29:28.197	50		31.92
			50	31.92
			50	31.92
22/07/2025	17:29:26.750	8		31.91
			8	31.91
			8	31.91
22/07/2025	17:29:09.553	5		31.905
			5	31.905
			5	31.905
22/07/2025	17:27:22.786	13		31.90
			13	31.90
			13	31.90
22/07/2025	17:26:34.802	1		31.92
			1	31.92
			1	31.92
22/07/2025	17:26:21.399	1		31.915
			1	31.915
			1	31.915
22/07/2025	17:26:12.639	114		31.91
			114	31.91
			114	31.91
22/07/2025	17:26:08.177	1		31.915
			1	31.915
			1	31.915
22/07/2025	17:24:43.378	300		31.895
			300	31.895
			300	31.895
22/07/2025	17:24:42.280	68		31.90
			68	31.90
			68	31.90
22/07/2025	17:23:42.398	44		31.89
			44	31.89
			44	31.89
22/07/2025	17:23:37.001	105		31.895
			105	31.895
			105	31.895
22/07/2025	17:23:24.864	2		31.89
			2	31.89
			2	31.89
22/07/2025	17:22:47.325	2		31.90
			2	31.90
			2	31.90
22/07/2025	17:20:22.087	1		31.92
			1	31.92
			1	31.92
22/07/2025	17:20:04.535	25		31.92
			25	31.92
			25	31.92
22/07/2025	17:19:52.296	7		31.92
			7	31.92
			7	31.92
22/07/2025	17:18:40.681	4		31.91
			4	31.91
			4	31.91
22/07/2025	17:18:32.534	60		31.91
			60	31.91
			60	31.91
22/07/2025	17:18:27.564	1		31.91
			1	31.91
			1	31.91
22/07/2025	17:18:00.039	3		31.90
			3	31.90
			3	31.90
22/07/2025	17:17:17.428	3		31.90
			3	31.90
			3	31.90
22/07/2025	17:17:08.062	5		31.905
			5	31.905
			5	31.905
22/07/2025	17:15:36.951	6		31.92
			6	31.92
			6	31.92
22/07/2025	17:15:32.232	2		31.92
			2	31.92
			2	31.92
22/07/2025	17:15:19.641	2		31.915
			2	31.915
			2	31.915
22/07/2025	17:15:15.785	17		31.915
			17	31.915
			17	31.915
22/07/2025	17:14:23.736	14		31.92
			14	31.92
			4	31.92
			10	31.92
22/07/2025	17:10:45.415	10		31.97
			10	31.97
			10	31.97
22/07/2025	17:10:42.786	3		31.975
			3	31.975
			3	31.975
22/07/2025	17:10:42.609	52		31.97
			52	31.97
			52	31.97
22/07/2025	17:09:46.366	1		31.985
			1	31.985
			1	31.985
22/07/2025	17:09:11.847	35		31.975
			35	31.975
			35	31.975
22/07/2025	17:07:41.557	61		31.985
			61	31.985
			61	31.985
22/07/2025	17:07:21.050	10		31.98
			10	31.98
			10	31.98
22/07/2025	17:06:37.938	7		31.985
			7	31.985
			7	31.985
22/07/2025	17:05:59.561	29		31.975
			29	31.975
			29	31.975
22/07/2025	17:05:30.815	4		31.98
			4	31.98
			4	31.98
22/07/2025	17:05:06.960	100		31.975
			100	31.975
			100	31.975
22/07/2025	17:04:53.140	533		31.96
			533	31.96
			533	31.96
22/07/2025	17:02:30.673	2		31.955
			2	31.955
			2	31.955
22/07/2025	17:01:11.770	1		31.96
			1	31.96
			1	31.96
22/07/2025	17:00:21.480	10		31.97
			10	31.97
			10	31.97
22/07/2025	16:59:42.243	1		31.945
			1	31.945
			1	31.945
22/07/2025	16:57:58.846	65		31.945
			65	31.945
			65	31.945
22/07/2025	16:57:16.450	4		31.945
			4	31.945
			4	31.945
22/07/2025	16:55:12.113	5		31.915
			5	31.915
			5	31.915
22/07/2025	16:54:16.564	3		31.93
			3	31.93
			3	31.93
22/07/2025	16:54:05.998	2		31.935
			2	31.935
			2	31.935
22/07/2025	16:54:02.877	1		31.94
			1	31.94
			1	31.94
22/07/2025	16:53:16.798	2		31.93
			2	31.93
			2	31.93
22/07/2025	16:51:03.975	23		31.935
			23	31.935
			23	31.935
22/07/2025	16:50:42.470	63		31.935
			63	31.935
			63	31.935
22/07/2025	16:47:19.899	4		31.97
			4	31.97
			4	31.97
22/07/2025	16:46:50.601	15		31.985
			15	31.985
			15	31.985
22/07/2025	16:44:19.977	10		32.00
			10	32.00
			10	32.00
22/07/2025	16:43:41.337	4		32.005
			4	32.005
			4	32.005
22/07/2025	16:42:51.571	7		32.005
			7	32.005
			7	32.005
22/07/2025	16:42:34.613	157		32.00
			157	32.00
			157	32.00
22/07/2025	16:42:28.470	3		32.00
			3	32.00
			3	32.00
22/07/2025	16:42:06.902	90		32.00
			90	32.00
			90	32.00
22/07/2025	16:42:03.725	1		32.005
			1	32.005
			1	32.005
22/07/2025	16:41:52.943	35		32.00
			35	32.00
			35	32.00
22/07/2025	16:38:41.473	309		31.97
			309	31.97
			309	31.97
22/07/2025	16:37:45.728	4		31.98
			4	31.98
			4	31.98
22/07/2025	16:37:36.484	10		31.975
			10	31.975
			10	31.975
22/07/2025	16:37:03.348	300		31.97
			300	31.97
			300	31.97
22/07/2025	16:36:37.443	10		31.97
			10	31.97
			10	31.97
22/07/2025	16:36:16.545	3		31.965
			3	31.965
			3	31.965
22/07/2025	16:36:04.680	150		31.975
			150	31.975
			150	31.975
22/07/2025	16:35:44.348	32		31.965
			32	31.965
			32	31.965
22/07/2025	16:34:09.941	32		31.95
			32	31.95
			32	31.95
22/07/2025	16:33:59.306	1		31.955
			1	31.955
			1	31.955
22/07/2025	16:32:46.465	1		31.94
			1	31.94
			1	31.94
22/07/2025	16:32:11.907	1		31.95
			1	31.95
			1	31.95
22/07/2025	16:31:39.377	8		31.955
			8	31.955
			8	31.955
22/07/2025	16:31:26.033	50		31.945
			50	31.945
			50	31.945
22/07/2025	16:30:47.591	15		31.93
			15	31.93
			15	31.93
22/07/2025	16:29:49.049	3		31.90
			3	31.90
			3	31.90
22/07/2025	16:29:36.637	2		31.90
			2	31.90
			2	31.90
22/07/2025	16:27:47.751	2		31.89
			2	31.89
			2	31.89
22/07/2025	16:27:09.946	150		31.88
			150	31.88
			150	31.88
22/07/2025	16:26:09.240	1		31.895
			1	31.895
			1	31.895
22/07/2025	16:25:48.722	1		31.905
			1	31.905
			1	31.905
22/07/2025	16:24:18.937	1 726		31.90
			1 726	31.90
			1 726	31.90
22/07/2025	16:22:32.828	19		31.90
			16	31.90
			14	31.90
			3	31.90
			5	31.90
22/07/2025	16:22:07.223	11 000		31.90
			40	31.90
			11 000	31.90
			10 960	31.90
22/07/2025	16:22:05.174	1		31.905
			1	31.905
			1	31.905
22/07/2025	16:21:45.352	18		31.915
			18	31.915
			18	31.915
22/07/2025	16:20:30.851	11		31.92
			11	31.92
			11	31.92
22/07/2025	16:20:23.502	4		31.92
			4	31.92
			4	31.92
22/07/2025	16:20:18.450	30		31.915
			30	31.915
			30	31.915
22/07/2025	16:19:35.987	234		31.93
			234	31.93
			234	31.93
22/07/2025	16:15:32.190	1		31.97
			1	31.97
			1	31.97
22/07/2025	16:14:59.320	150		31.95
			150	31.95
			150	31.95
22/07/2025	16:14:18.348	5		31.945
			5	31.945
			5	31.945
22/07/2025	16:13:44.033	2		31.955
			2	31.955
			2	31.955
22/07/2025	16:12:12.828	1		31.945
			1	31.945
			1	31.945
22/07/2025	16:10:50.599	75		31.975
			75	31.975
			75	31.975
22/07/2025	16:09:40.170	70		31.94
			70	31.94
			70	31.94
22/07/2025	16:09:39.080	1		31.94
			1	31.94
			1	31.94
22/07/2025	16:09:12.520	14		31.915
			14	31.915
			14	31.915
22/07/2025	16:09:08.494	26		31.91
			26	31.91
			26	31.91
22/07/2025	16:08:57.989	30		31.915
			30	31.915
			30	31.915
22/07/2025	16:08:16.861	112		31.92
			112	31.92
			112	31.92
22/07/2025	16:07:56.460	2		31.92
			2	31.92
			2	31.92
22/07/2025	16:07:47.400	3		31.92
			3	31.92
			3	31.92
22/07/2025	16:07:34.171	3		31.915
			3	31.915
			3	31.915
22/07/2025	16:07:33.110	1		31.915
			1	31.915
			1	31.915
22/07/2025	16:07:06.648	3		31.88
			3	31.88
			3	31.88
22/07/2025	16:05:50.243	229		31.87
			229	31.87
			229	31.87
22/07/2025	16:04:34.076	19		31.835
			19	31.835
			19	31.835
22/07/2025	16:04:31.668	30		31.82
			30	31.82
			30	31.82
22/07/2025	16:04:21.405	5		31.82
			5	31.82
			5	31.82
22/07/2025	16:04:04.927	26		31.815
			26	31.815
			26	31.815
22/07/2025	16:04:01.045	87		31.81
			87	31.81
			87	31.81
22/07/2025	16:03:49.401	2		31.815
			2	31.815
			2	31.815
22/07/2025	16:03:31.997	4		31.82
			4	31.82
			4	31.82
22/07/2025	16:02:56.901	2		31.835
			2	31.835
			2	31.835
22/07/2025	16:02:46.529	3		31.83
			3	31.83
			3	31.83
22/07/2025	16:02:39.904	50		31.82
			50	31.82
			50	31.82
22/07/2025	16:02:37.677	1		31.82
			1	31.82
			1	31.82
22/07/2025	16:02:24.310	4		31.845
			4	31.845
			4	31.845
22/07/2025	16:02:13.339	1		31.835
			1	31.835
			1	31.835
22/07/2025	16:01:55.006	10		31.83
			10	31.83
			10	31.83
22/07/2025	16:01:05.515	1		31.835
			1	31.835
			1	31.835
22/07/2025	16:01:02.354	300		31.82
			300	31.82
			300	31.82
22/07/2025	16:00:45.702	2		31.835
			2	31.835
			2	31.835
22/07/2025	16:00:43.385	2		31.825
			2	31.825
			2	31.825
22/07/2025	16:00:28.108	2		31.835
			2	31.835
			2	31.835
22/07/2025	16:00:18.545	3		31.815
			3	31.815
			3	31.815
22/07/2025	16:00:12.896	32		31.82
			32	31.82
			32	31.82
22/07/2025	16:00:00.839	92		31.82
			92	31.82
			92	31.82
22/07/2025	15:59:51.820	3		31.825
			3	31.825
			3	31.825
22/07/2025	15:59:44.327	3		31.82
			3	31.82
			3	31.82
22/07/2025	15:59:29.743	30		31.80
			30	31.80
			30	31.80
22/07/2025	15:59:11.536	63		31.805
			63	31.805
			63	31.805
22/07/2025	15:58:33.298	5		31.835
			5	31.835
			5	31.835
22/07/2025	15:57:57.298	1		31.83
			1	31.83
			1	31.83
22/07/2025	15:57:55.657	30		31.825
			30	31.825
			30	31.825
22/07/2025	15:57:47.190	9		31.85
			9	31.85
			9	31.85
22/07/2025	15:57:40.730	111		31.855
			111	31.855
			111	31.855
22/07/2025	15:57:40.124	3		31.86
			3	31.86
			3	31.86
22/07/2025	15:57:38.483	135		31.85
			100	31.85
			35	31.85
			135	31.85
22/07/2025	15:57:35.150	1		31.86
			1	31.86
			1	31.86
22/07/2025	15:56:26.643	24		31.835
			24	31.835
			24	31.835
22/07/2025	15:55:54.248	471		31.84
			471	31.84
			471	31.84
22/07/2025	15:55:15.930	7		31.805
			7	31.805
			7	31.805
22/07/2025	15:54:25.002	200		31.75
			200	31.75
			200	31.75
22/07/2025	15:54:24.930	93		31.75
			93	31.75
			93	31.75
22/07/2025	15:54:11.983	39		31.765
			39	31.765
			39	31.765
22/07/2025	15:54:01.553	765		31.795
			765	31.795
			265	31.795
			500	31.795
22/07/2025	15:53:47.117	7		31.825
			7	31.825
			7	31.825
22/07/2025	15:53:42.924	702		31.81
			702	31.81
			702	31.81
22/07/2025	15:53:40.177	1		31.825
			1	31.825
			1	31.825
22/07/2025	15:53:08.487	3		31.82
			3	31.82
			3	31.82
22/07/2025	15:53:06.306	1		31.83
			1	31.83
			1	31.83
22/07/2025	15:52:52.947	40		31.855
			40	31.855
			40	31.855
22/07/2025	15:52:45.651	13		31.86
			13	31.86
			13	31.86
22/07/2025	15:52:45.412	100		31.86
			100	31.86
			100	31.86
22/07/2025	15:52:18.360	3		31.875
			3	31.875
			3	31.875
22/07/2025	15:52:06.365	100		31.875
			100	31.875
			100	31.875
22/07/2025	15:52:04.834	100		31.885
			100	31.885
			100	31.885
22/07/2025	15:51:22.644	260		31.90
			105	31.90
			260	31.90
			105	31.90
			50	31.90
22/07/2025	15:51:19.379	62		31.91
			62	31.91
			62	31.91
22/07/2025	15:51:10.365	658		31.925
			658	31.925
			658	31.925
22/07/2025	15:50:53.657	1		31.94
			1	31.94
			1	31.94
22/07/2025	15:50:45.271	4		31.945
			4	31.945
			4	31.945
22/07/2025	15:49:55.653	100		31.95
			95	31.95
			5	31.95
			100	31.95
22/07/2025	15:49:23.609	44		31.96
			44	31.96
			44	31.96
22/07/2025	15:48:03.801	10		31.99
			5	31.99
			10	31.99
			5	31.99
22/07/2025	15:47:58.489	237		31.995
			222	31.995
			237	31.995
			15	31.995
22/07/2025	15:47:58.286	381		32.00
			62	32.00
			186	32.00
			1	32.00
			381	32.00
			18	32.00
			3	32.00
			11	32.00
			100	32.00
22/07/2025	15:47:26.997	3		32.025
			3	32.025
			3	32.025
22/07/2025	15:47:03.743	420		32.01
			420	32.01
			420	32.01
22/07/2025	15:46:12.698	10		32.035
			10	32.035
			10	32.035

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 102.6188 / Ask: 102.7216
Volume: 20 519
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
22/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice